16.83
+0.23(+1.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.51 | 16.6 | 16.6 | 16.71 | 16.51 | 35,690 |
September 04, 2025 | 16.36 | 16.41 | 16.41 | 16.41 | 16.27 | 20,326 |
September 03, 2025 | 16.22 | 16.33 | 16.33 | 16.33 | 16.2 | 21,062 |
September 02, 2025 | 16.07 | 16.18 | 16.18 | 16.19 | 16 | 41,045 |
August 29, 2025 | 16.33 | 16.13 | 16.13 | 16.4 | 16.13 | 152,234 |
August 28, 2025 | 16.4 | 16.28 | 16.28 | 16.49 | 16.28 | 13,444 |
August 27, 2025 | 16.49 | 16.4 | 16.4 | 16.49 | 16.31 | 13,596 |
August 26, 2025 | 16.54 | 16.41 | 16.41 | 16.58 | 16.32 | 73,312 |
August 25, 2025 | 16.61 | 16.48 | 16.48 | 16.65 | 16.4 | 31,554 |
August 22, 2025 | 16.44 | 16.52 | 16.52 | 16.62 | 16.43 | 18,430 |
August 21, 2025 | 16.58 | 16.38 | 16.38 | 16.58 | 16.32 | 37,009 |
August 20, 2025 | 16.49 | 16.58 | 16.58 | 16.59 | 16.44 | 68,433 |
August 19, 2025 | 16.39 | 16.46 | 16.46 | 16.5 | 16.33 | 64,578 |
August 18, 2025 | 16.33 | 16.39 | 16.39 | 16.4 | 16.31 | 25,242 |
August 15, 2025 | 16.44 | 16.33 | 16.33 | 16.44 | 16.24 | 36,972 |
August 14, 2025 | 16.32 | 16.36 | 16.36 | 16.42 | 16.29 | 20,657 |
August 13, 2025 | 16.44 | 16.41 | 16.41 | 16.44 | 16.35 | 33,522 |
August 12, 2025 | 16.23 | 16.35 | 16.35 | 16.37 | 16.23 | 27,118 |
August 11, 2025 | 16.28 | 16.3 | 16.3 | 16.3 | 16.21 | 35,788 |
August 08, 2025 | 16.17 | 16.26 | 16.26 | 16.29 | 16.12 | 32,308 |
August 07, 2025 | 16.34 | 16.17 | 16.17 | 16.41 | 16.13 | 39,793 |
August 06, 2025 | 16.32 | 16.27 | 16.27 | 16.42 | 16.14 | 55,134 |
August 05, 2025 | 16.38 | 16.42 | 16.42 | 16.43 | 16.28 | 28,552 |
August 04, 2025 | 16.3 | 16.38 | 16.38 | 16.46 | 16.2 | 36,000 |
August 01, 2025 | 16.34 | 16.26 | 16.26 | 16.4 | 16.14 | 37,160 |
July 31, 2025 | 16.03 | 16.36 | 16.36 | 16.42 | 16.03 | 255,773 |
July 30, 2025 | 16.02 | 16.06 | 16.06 | 16.11 | 15.91 | 67,758 |
July 29, 2025 | 15.94 | 16.01 | 16.01 | 16.03 | 15.92 | 59,309 |
July 28, 2025 | 15.92 | 15.92 | 15.92 | 15.93 | 15.83 | 32,858 |
July 25, 2025 | 15.91 | 15.93 | 15.93 | 15.96 | 15.83 | 49,296 |
July 24, 2025 | 15.82 | 15.83 | 15.83 | 15.87 | 15.73 | 46,830 |
July 23, 2025 | 15.9 | 15.82 | 15.82 | 15.9 | 15.74 | 39,255 |
July 22, 2025 | 15.96 | 15.9 | 15.9 | 16.01 | 15.86 | 36,185 |
July 21, 2025 | 15.96 | 16.04 | 16.04 | 16.08 | 15.89 | 77,483 |
July 18, 2025 | 16.06 | 15.95 | 15.95 | 16.06 | 15.88 | 22,956 |
July 17, 2025 | 15.76 | 16.01 | 16.01 | 16.04 | 15.73 | 53,006 |
July 16, 2025 | 15.89 | 15.77 | 15.77 | 15.96 | 15.72 | 60,815 |
July 15, 2025 | 16.08 | 15.85 | 15.85 | 16.12 | 15.8 | 46,179 |
July 14, 2025 | 16.12 | 16.02 | 16.02 | 16.15 | 15.93 | 52,127 |
July 11, 2025 | 16.18 | 16.13 | 16.13 | 16.18 | 16.03 | 36,582 |
July 10, 2025 | 16.07 | 16.19 | 16.19 | 16.19 | 16.07 | 20,851 |
July 09, 2025 | 16.06 | 16.06 | 16.06 | 16.13 | 16 | 43,730 |
July 08, 2025 | 15.99 | 16.01 | 16.01 | 16.03 | 15.87 | 73,337 |
July 07, 2025 | 16.01 | 15.95 | 15.95 | 16.04 | 15.88 | 57,118 |
July 03, 2025 | 15.97 | 16.04 | 16.04 | 16.1 | 15.96 | 58,776 |
July 02, 2025 | 15.92 | 15.99 | 15.99 | 16.01 | 15.8 | 113,705 |
July 01, 2025 | 15.76 | 15.92 | 15.92 | 15.98 | 15.74 | 69,754 |
June 30, 2025 | 15.9 | 15.76 | 15.76 | 16.06 | 15.72 | 174,790 |
June 27, 2025 | 16.04 | 15.86 | 15.86 | 16.08 | 15.85 | 129,652 |
June 26, 2025 | 15.91 | 16.01 | 16.01 | 16.02 | 15.84 | 29,836 |
June 25, 2025 | 15.83 | 15.88 | 15.88 | 15.94 | 15.77 | 48,130 |
June 24, 2025 | 15.74 | 15.83 | 15.83 | 15.85 | 15.73 | 31,713 |
June 23, 2025 | 15.67 | 15.66 | 15.66 | 15.76 | 15.63 | 45,060 |
June 20, 2025 | 15.64 | 15.66 | 15.66 | 15.77 | 15.6 | 39,349 |
June 18, 2025 | 15.7 | 15.61 | 15.61 | 15.7 | 15.61 | 27,734 |
June 17, 2025 | 15.58 | 15.67 | 15.67 | 15.74 | 15.55 | 53,690 |
June 16, 2025 | 15.75 | 15.56 | 15.56 | 15.79 | 15.52 | 98,223 |
June 13, 2025 | 15.74 | 15.7 | 15.7 | 15.74 | 15.56 | 105,917 |
June 12, 2025 | 15.77 | 15.74 | 15.74 | 15.83 | 15.7 | 58,427 |
June 11, 2025 | 16.03 | 16 | 16 | 16.14 | 16 | 47,458 |